Mercados españoles abiertos en 3 hrs 22 min

American Campus Communities, Inc. (ACC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,72-0,85 (-1,65%)
Al cierre: 04:00PM EST
50,72 -0,01 (-0,02%)
Después del cierre: 04:07PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202252,1252,4850,5050,7250,721.102.800
25 ene 202251,0051,9649,9651,5751,571.052.200
24 ene 202251,4251,8649,9351,6851,681.035.100
21 ene 202252,5452,7351,6651,8651,861.064.100
20 ene 202254,1054,1752,5152,5152,51882.200
19 ene 202255,1955,5054,3154,3554,35554.800
18 ene 202255,2755,6154,8255,0755,07661.400
14 ene 202255,8055,8955,4455,6155,61891.800
13 ene 202256,0756,3455,8456,0156,01430.500
12 ene 202255,9756,1555,6555,9155,91597.400
11 ene 202255,7656,0754,7555,7955,791.223.500
10 ene 202255,4355,7954,9255,5655,56800.700
07 ene 202255,5955,8155,3055,4355,43510.800
06 ene 202255,7156,0855,3455,6955,69636.000
05 ene 202256,2456,5555,3655,4455,441.113.300
04 ene 202256,8757,5256,3656,4256,42959.100
03 ene 202256,7857,1955,8856,6656,661.028.300
31 dic 202157,2457,8357,1257,2957,29448.100
30 dic 202157,0057,3756,7957,1257,12530.700
29 dic 202157,0057,0056,3556,9356,93584.800
28 dic 202156,4356,8956,3056,8956,89460.300
27 dic 202155,7056,4655,5856,4656,46382.900
23 dic 202156,2856,2855,3455,7255,72393.600
22 dic 202155,6856,1255,5655,9455,94756.800
21 dic 202155,1556,0055,1455,5855,58513.800
20 dic 202154,9655,3654,3354,7554,75796.600
17 dic 202155,1355,8255,0055,6955,691.831.300
16 dic 202155,2555,8155,1355,4355,43625.600
15 dic 202154,9255,4854,9055,3255,32929.100
14 dic 202155,2655,5554,0154,7154,71911.800
13 dic 202154,4355,6254,2455,0455,041.004.400
10 dic 202154,9355,1254,3054,4354,431.098.300
09 dic 202155,1055,3554,4854,5954,59907.900
08 dic 202154,1755,5554,0655,2355,231.228.400
07 dic 202153,8054,5653,6954,1754,17872.000
06 dic 202152,9154,0052,6253,4053,40603.100
03 dic 202151,9852,3651,3352,1752,171.104.100
02 dic 202150,4352,4250,3152,0752,07963.000
01 dic 202152,2852,6950,1650,2050,20893.800
30 nov 202152,1752,8551,7351,7451,741.052.800
29 nov 202152,4353,1252,1352,5052,50642.100
26 nov 202152,8953,4151,6152,0352,03347.800
24 nov 202153,0554,0053,0253,7653,76215.900
23 nov 202152,8753,5552,8153,1453,14370.800
22 nov 202153,4253,4652,7952,9052,90366.100
19 nov 202153,4253,6352,7053,3453,34465.000
18 nov 202153,5653,6753,1253,5753,57457.200
17 nov 202153,4353,4452,5053,3353,33719.900
16 nov 202154,4354,6953,5853,6253,62602.700
15 nov 202153,4554,7853,3554,7354,73737.000
12 nov 202153,7753,9853,3053,4253,42442.700
12 nov 20210.47 Dividendo
11 nov 202153,8454,3853,6654,2953,82721.200
10 nov 202154,0154,3353,8253,8453,37362.800
09 nov 202154,7154,8954,0354,0653,59464.700
08 nov 202154,2054,6053,6054,5654,09693.100
05 nov 202154,3354,7653,9754,0353,56391.000
04 nov 202154,5754,5953,4653,6653,20416.600
03 nov 202154,9755,1554,3654,4854,01628.300
02 nov 202154,3254,9754,1154,9054,42905.900
01 nov 202153,9354,3052,7954,2553,78482.600
29 oct 202154,3754,5053,5553,7253,25908.600
28 oct 202153,3754,4453,3754,3653,891.193.300
27 oct 202153,0454,0152,7053,2252,761.369.300
26 oct 202150,7153,0350,4352,7052,241.232.100
25 oct 202151,4852,2151,0751,6451,19502.800
22 oct 202151,5651,7051,2051,2750,83485.300
21 oct 202151,6251,6551,1251,3950,95300.500
20 oct 202150,5851,6450,4351,6151,16599.400
19 oct 202151,4951,5350,4850,5450,10810.100
18 oct 202151,3651,8651,2951,4350,98315.900
15 oct 202152,1652,4051,4251,6251,17331.400
14 oct 202151,7952,0851,5451,9751,52307.600
13 oct 202150,8251,4850,5351,3750,93286.600
12 oct 202150,4251,3250,1450,9450,50383.400
11 oct 202150,2850,5250,0050,4049,96302.000
08 oct 202150,3550,4349,9550,1149,68436.800
07 oct 202150,9651,1350,2950,4850,04507.300
06 oct 202150,0550,9448,9850,9250,48629.000
05 oct 202151,1651,2750,3350,3649,921.288.000
04 oct 202150,0251,0550,0250,9250,481.010.000
01 oct 202148,6949,6048,1149,3148,881.125.900
30 sept 202150,3150,3148,4148,4548,031.139.300
29 sept 202149,8850,3749,7250,0049,57464.600
28 sept 202149,3449,7748,9149,5849,15538.000
27 sept 202149,9150,6949,6349,6349,20887.300
24 sept 202150,0650,7449,8049,8149,38411.700
23 sept 202150,0950,8149,7650,1449,71681.500
22 sept 202149,2749,9149,1649,4349,00634.100
21 sept 202149,2349,5848,9648,9748,55380.700
20 sept 202148,2549,2148,0248,9748,551.022.700
17 sept 202149,8249,8248,6548,7148,291.575.400
16 sept 202149,4350,0849,1949,5649,13509.800
15 sept 202150,0550,2149,2849,5049,07719.800
14 sept 202150,9450,9449,8650,1649,73446.600
13 sept 202150,2551,0150,1550,6850,24630.100
10 sept 202150,7850,7849,8649,8849,45521.200
09 sept 202151,2251,2250,6150,7550,31640.300
08 sept 202150,9451,4450,6551,4050,96629.700
07 sept 202151,8851,9450,6750,9450,50760.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...